List of Securities Quotation Development Board: Date: Friday, 27 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 74 96 75 76 2 274,461,900 23,055,232,000 9,327 133.333 77 J 1,229,600 76 T/B 550,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,125 5,975 5,975 -425 3,300 19,837,500 15 1,364.096 6,225 J 200 5,975 T/B 9,900 3 ADES Akasha Wira International Tbk. 1,185 1,420 1,180 1,310 125 1,309,000 1,734,001,000 704 68.052 1,310 T/J 12,700 1,305 B 12,800 4 AGAR Asia Sejahtera Mina Tbk. 466 460 458 458 -8 600 275,000 5 416.364 458 T/J 23,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 162 162 160 160 -2 3,700 596,800 11 145.455 161 J 400 160 T/B 19,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 56 57 0 11,800 672,700 22 214.908 58 J 100 57 T/B 13,700 7 AIMS Akbar Indo Makmur Stimec Tbk 123 153 120 153 30 6,900 890,000 35 122.400 153 T/J 24,400 125 B 3,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 4,497,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 372 370 372 0 40,600 15,045,000 10 49.071 378 J 100 372 T/B 6,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 386 400 386 398 12 32,700 12,795,800 18 199.000 398 T/J 2,700 388 B 3,100 11 ALDO Alkindo Naratama Tbk. 400 400 390 390 -10 3,800 1,507,000 8 285.834 390 T/J 3,700 380 B 800,700 12 ALKA Alakasa Industrindo Tbk 306 306 286 290 -16 66,600 19,308,800 32 48.822 290 T/J 1,100 286 B 21,900 13 ALMI Alumindo Light Metal Industry Tbk. 262 266 244 246 -16 5,800 1,527,400 9 37.846 266 J 3,100 246 T/B 2,700 14 AMAG Asuransi Multi Artha Guna Tbk. 216 218 214 216 0 163,200 35,025,200 39 205.714 216 T/J 77,500 214 B 6,500 15 AMAR Bank Amar Indonesia Tbk. 324 328 318 322 -2 47,600 15,282,600 49 185.057 322 T/J 1,500 318 B 4,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 0 0 300 0 0 0 0 234.375 300 J 10,400 280 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,650 2,600 2,640 40 247,300 652,056,000 107 138.947 2,640 T/J 5,200 2,630 B 16,900 18 ANDI Andira Agro Tbk. 50 51 50 50 0 32,919,600 1,646,531,400 1,648 125.000 50 T/J 12,492,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 172 172 162 166 -6 20,900 3,511,200 16 10.627 170 J 11,600 166 T/B 7,200 20 APIC Pacific Strategic Financial Tbk. 825 835 815 820 -5 7,629,600 6,314,142,500 1,328 872.192 820 T/J 161,000 815 B 166,800 21 APII Arita Prima Indonesia Tbk. 161 161 153 153 -8 300 46,700 2 69.545 161 J 8,800 154 B 2,000 22 ARGO Argo Pantes Tbk 1,850 1,900 1,730 1,730 -120 2,300 4,287,000 7 43.467 1,765 J 100 1,760 B 2,600 23 ARII Atlas Resources Tbk. 476 476 446 456 -20 198,900 90,256,400 89 30.400 454 J 2,300 448 B 100 24 ARKA Arkha Jayanti Persada Tbk. 72 72 71 72 0 6,952,800 499,831,600 654 30.508 72 T/J 250,600 71 B 313,300 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 308 308 288 288 -20 1,100 336,800 6 167.063 302 J 100 288 T/B 1,000 27 ARTO Bank Jago Tbk. 2,930 2,950 2,900 2,950 20 101,900 298,083,000 40 14,867.453 2,970 J 2,500 2,950 T/B 5,000 28 ASBI Asuransi Bintang Tbk. 328 328 314 316 -12 36,600 11,572,800 13 239.885 326 J 3,300 316 T/B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 121 125 115 120 -1 247,300 29,954,000 29 80.000 120 T/J 7,200 119 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. 94 95 93 93 -1 2,919,200 273,589,700 126 88.571 93 T/J 156,200 92 B 183,000 31 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,670 1,675 -25 13,200 22,138,000 14 848.608 1,690 J 2,000 1,675 T/B 9,800 32 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,627,100 181,436,100 123 50.000 50 T/J 4,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 51 52 50 50 -1 26,770,600 1,344,270,000 300 57.388 51 J 4,616,500 50 T/B 12,359,200 34 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 22,100 35 BAJA Saranacentral Bajatama Tbk. 126 137 126 128 2 18,818,900 2,481,205,700 1,506 51.200 129 J 68,700 128 T/B 121,900 36 BALI Bali Towerindo Sentra Tbk. 1,000 1,100 930 930 -70 275,100 263,535,000 106 1,162.500 945 J 900 930 T/B 7,300 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 413,600 20,680,000 106 33.333 50 T/J 83,743,600 0 B 0 38 BAYU Bayu Buana Tbk 1,100 0 0 1,100 0 0 0 0 135.684 1,160 J 1,800 1,055 B 300 39 BBHI Bank Harda Internasional Tbk. 236 270 230 250 14 7,186,600 1,830,859,000 886 200.000 252 J 128,900 250 T/B 5,400 40 BBLD Buana Finance Tbk. 364 364 364 364 0 100 36,400 1 144.660 364 T/J 500 344 B 100 41 BBSI Bank Bisnis Internasional Tbk. 760 760 745 760 0 124,300 93,761,000 22 158.333 760 T/J 30,200 750 B 21,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 115 114 115 0 86,300 9,905,300 49 95.833 115 T/J 116,400 114 B 8,400 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,700 44 BCIP Bumi Citra Permai Tbk. 66 72 62 67 1 80,427,800 5,240,235,200 791 60.909 67 T/J 175,000 66 B 15,000 45 BEEF Estika Tata Tiara Tbk. 154 160 154 158 4 15,457,200 2,430,857,600 1,164 46.471 159 J 691,900 158 T/B 547,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,301,300 115,065,000 73 217.306 50 T/J 1,828,693,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 156 163 156 163 7 6,034,600 956,656,000 433 543.333 163 T/J 161,400 161 B 268,300 48 BESS Batulicin Nusantara Maritim Tbk. 210 240 196 238 28 684,800 148,720,400 207 226.667 238 T/J 8,000 230 B 27,400 49 BGTG Bank Ganesha Tbk. 70 72 68 69 -1 21,215,100 1,478,778,400 766 66.990 69 T/J 2,700,200 68 B 2,054,700 50 BHAT Bhakti Multi Artha Tbk. 680 690 675 680 0 121,262,000 82,993,743,000 2,368 660.194 680 T/J 47,300 675 B 307,100 51 BIKA Binakarya Jaya Abadi Tbk. 174 175 172 174 0 14,900 2,589,100 17 17.400 173 J 5,000 172 B 1,000 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 4,200 210,000 4 12.286 50 T/J 79,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 50 0 399,087,500 20,114,791,500 4,936 35.714 50 T/J 312,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 530,600 27,522,900 83 21.685 53 J 596,100 52 T/B 1,000 55 BKDP Bukit Darmo Property Tbk 54 54 54 54 0 43,900 2,370,600 12 45.000 54 T/J 48,800 51 B 44,800 56 BKSW Bank QNB Indonesia Tbk. 112 114 111 114 2 176,100 19,586,800 18 261.588 114 T/J 20,500 111 B 53,700 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,400 3,000 B 300 58 BLUE Berkah Prima Perkasa Tbk. 700 715 700 710 10 207,800 146,670,500 133 546.154 710 T/J 33,600 705 B 4,600 59 BMAS Bank Maspion Indonesia Tbk. 288 292 284 292 4 1,600 463,400 7 91.250 292 T/J 2,100 286 B 3,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,215,400 60,770,000 395 0.172 50 T/J 138,592,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,325 1,325 -5 90,532,700 120,707,561,000 3,331 1,286.408 1,325 T/J 6,500 1,320 B 129,900 62 BOLA Bali Bintang Sejahtera Tbk. 150 152 149 152 2 81,700 12,248,300 30 86.857 152 T/J 11,000 150 B 11,300 63 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 700 J 500 685 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 141 147 141 143 2 17,641,600 2,531,030,600 1,415 35.750 144 J 106,900 143 T/B 117,800 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 23,900 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 64 66 63 63 -1 224,361,100 14,425,741,000 1,638 9.921 64 J 4,600,900 63 T/B 8,335,300 68 BRNA Berlina Tbk. 1,100 1,125 1,100 1,125 25 2,500 2,762,500 2 844.088 1,125 T/J 9,500 1,120 B 1,000 69 BSSR Baramulti Suksessarana Tbk. 1,580 1,685 1,595 1,685 105 60,600 99,577,500 79 86.410 1,685 T/J 6,100 1,680 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 5,400 270,000 7 383.083 50 T/J 34,400,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 220 228 214 214 -6 67,300 14,988,600 24 714.691 226 J 1,000 214 T/B 128,600 73 BUKK Bukaka Teknik Utama Tbk. 800 950 815 850 50 142,000 120,428,000 96 144.068 850 T/J 2,500 840 B 600 74 BUMI Bumi Resources Tbk. 76 80 71 71 -5 1,673,442,700 126,439,104,700 14,950 4.121 71 T/J 184,296,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 60 61 58 61 1 28,000 1,646,400 9 46.923 61 T/J 11,200 60 B 200 76 CAKK Cahayaputra Asa Keramik Tbk. 56 58 54 54 -2 3,528,200 197,019,300 267 32.143 55 J 400 54 T/B 1,208,500 77 CANI Capitol Nusantara Indonesia Tbk. 109 119 104 108 -1 20,700 2,206,000 14 54.000 108 T/J 1,900 105 B 200 78 CARE Metro Healthcare Indonesia Tbk. 404 416 394 402 -2 278,067,000 113,948,203,800 3,450 390.291 402 T/J 22,200 400 B 195,400 79 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,915,400 747,006,000 12 712.498 390 T/J 5,800 388 B 22,200 80 CASS Cardig Aero Services Tbk. 214 216 210 214 0 1,722,900 368,288,000 114 53.500 216 J 137,000 214 T/B 70,800 81 CBMF Cahaya Bintang Medan Tbk. 555 605 555 595 40 1,761,400 1,048,003,000 202 371.875 590 J 200 555 B 2,000 82 CCSI Communication Cable Systems Indonesia Tbk. 240 254 238 250 10 3,136,000 768,847,800 323 100.000 250 T/J 3,400 248 B 63,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 140 143 140 140 0 6,160,600 870,971,500 495 896.000 141 J 6,700 140 T/B 491,800 84 CINT Chitose Internasional Tbk. 244 254 234 234 -10 4,200 1,044,600 8 70.909 246 J 400 236 B 4,300 85 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,200 2,300 0 4,500 10,206,000 12 8,346.034 2,300 T/J 3,000 2,290 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,455 1,450 1,450 0 2,700 3,915,500 5 805.556 1,625 J 100 1,450 T/B 1,100 87 CLPI Colorpak Indonesia Tbk. 750 765 735 750 0 61,700 46,303,500 84 375.000 765 J 10,800 750 T/B 16,300 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 234 228 228 228 -6 400 91,200 1 414.545 228 T/J 400 220 B 500 91 COCO Wahana Interfood Nusantara Tbk. 925 930 920 930 5 7,300 6,736,500 17 469.697 930 T/J 6,000 915 B 4,200 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 60,000 3,000,000 20 40.000 50 T/J 14,718,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 53 60 51 52 -1 3,684,500 196,068,900 269 17.333 52 T/J 376,900 51 B 1,669,600 95 CSMI Cipta Selera Murni Tbk. 500 550 488 494 -6 24,200 11,934,000 12 252.041 494 T/J 7,800 488 B 2,500 96 CSRA Cisadane Sawit Raya Tbk. 356 378 358 366 10 7,508,200 2,773,969,400 1,003 292.800 368 J 653,400 366 T/B 287,500 97 CTTH Citatah Tbk. 53 57 53 55 2 549,200 30,485,900 103 2.316 56 J 100,200 55 T/B 184,800 98 DADA Diamond Citra Propertindo Tbk. 67 70 63 63 -4 16,619,800 1,089,324,500 724 61.765 63 T/J 6,875,100 0 B 0 99 DAYA Duta Intidaya Tbk. 488 468 454 454 -34 2,600 1,181,800 7 253.490 454 T/J 11,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 157 162 157 158 1 23,428,300 3,710,478,500 1,534 105.333 158 T/J 536,800 157 B 358,900 101 DEFI Danasupra Erapacific Tbk. 1,675 1,670 1,660 1,670 -5 11,200 18,650,000 16 3,351.933 1,675 J 1,900 1,670 T/B 1,700 102 DFAM Dafam Property Indonesia Tbk. 238 240 234 240 2 68,800 16,281,400 39 208.696 242 J 200 236 B 100 103 DIGI Arkadia Digital Media Tbk. 384 0 0 384 0 0 0 0 960.000 382 J 3,100 360 B 1,500 104 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,170 2,150 2,170 10 15,000 32,318,000 17 73.559 2,190 J 700 2,170 T/B 10,000 105 DKFT Central Omega Resources Tbk. 197 202 198 199 2 30,291,300 6,060,766,300 2,154 511.174 200 J 551,100 199 T/B 869,800 106 DMMX Digital Mediatama Maxima Tbk. 204 208 200 202 -2 17,614,000 3,589,224,600 431 87.826 204 J 130,400 202 T/B 3,343,000 107 DNET Indoritel Makmur Internasional Tbk. 3,310 3,380 3,380 3,380 70 1,000 3,380,000 8 2,969.105 3,380 T/J 13,800 3,350 B 100 108 DUTI Duta Pertiwi Tbk 3,910 3,990 3,890 3,900 -10 2,900 11,317,000 10 392.236 3,950 J 1,400 3,900 T/B 1,100 109 DWGL Dwi Guna Laksana Tbk. 200 218 200 200 0 17,200 3,443,800 13 133.333 216 J 2,000 200 T/B 1,100 110 EAST Eastparc Hotel Tbk. 63 65 60 61 -2 2,342,300 143,864,100 161 45.865 62 J 34,000 61 T/B 73,200 111 ECII Electronic City Indonesia Tbk. 690 720 645 720 30 20,200 14,533,000 8 17.778 720 T/J 11,000 645 B 8,900 112 EMDE Megapolitan Developments Tbk. 198 198 190 198 0 22,000 4,340,000 5 79.200 198 T/J 108,700 196 B 100 113 ENRG Energi Mega Persada Tbk. 86 88 81 81 -5 130,957,700 10,877,740,800 2,418 6.753 82 J 725,300 81 T/B 71,700 114 ENVY Envy Technologies Indonesia Tbk. 50 57 50 51 1 419,233,000 22,159,854,300 9,266 13.784 52 J 8,148,000 51 T/B 245,600 115 ENZO Morenzo Abadi Perkasa Tbk. 52 54 50 51 -1 11,847,800 605,793,100 415 48.571 52 J 1,138,700 51 T/B 651,800 116 EPAC Megalestari Epack Sentosaraya Tbk. 160 160 149 149 -11 810,100 120,737,900 90 135.455 149 T/J 4,075,600 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,970 1,970 1,950 1,950 -20 112,300 219,016,000 14 1,364.314 1,950 T/J 242,300 1,935 B 500 118 ERTX Eratex Djaja Tbk. 135 135 134 134 -1 3,200 428,900 5 56.873 135 J 25,300 134 T/B 47,900 119 ESIP Sinergi Inti Plastindo Tbk. 85 89 84 89 4 12,157,300 1,062,555,500 1,112 54.601 89 T/J 1,601,100 88 B 208,300 120 ESTA Esta Multi Usaha Tbk. 97 99 93 99 2 150,200 14,540,900 26 82.500 99 T/J 17,300 97 B 200 121 FAST Fast Food Indonesia Tbk. 1,000 1,000 990 1,000 0 102,800 102,285,500 63 3,145.346 1,000 T/J 9,400 995 B 300 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 374 404 374 386 12 32,143,500 12,487,943,800 3,175 77.200 388 J 105,300 386 T/B 121,400 124 FISH FKS Multi Agro Tbk. 2,980 3,080 2,980 3,000 20 21,600 64,877,000 18 2,400.000 3,000 T/J 2,500 2,780 B 100 125 FITT Hotel Fitra International Tbk. 58 60 58 60 2 6,700 394,600 10 58.824 60 T/J 4,000 59 B 6,400 126 FMII Fortune Mate Indonesia Tbk 462 0 0 462 0 0 0 0 462.000 575 J 100 442 B 1,200 127 FOOD Sentra Food Indonesia Tbk. 105 112 104 106 1 1,177,100 127,546,200 145 78.519 110 J 114,100 106 T/B 80,000 128 FORU Fortune Indonesia Tbk 93 120 93 107 14 22,600 2,454,900 29 82.308 107 T/J 10,400 94 B 100,000 129 FPNI Lotte Chemical Titan Tbk. 126 129 126 127 1 2,769,100 352,478,300 238 38.522 128 J 64,600 127 T/B 65,000 130 FUJI Fuji Finance Indonesia Tbk. 118 120 116 120 2 9,100 1,064,200 13 109.091 119 J 5,000 118 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 95 114 98 98 3 137,278,000 14,674,668,800 6,095 61.250 99 J 204,400 98 T/B 408,200 132 GEMA Gema Grahasarana Tbk. 298 304 292 304 6 16,900 5,056,000 10 675.556 338 J 76,500 290 B 5,000 133 GGRP Gunung Raja Paksi Tbk. 470 480 450 456 -14 18,400 8,391,200 14 54.286 480 J 58,700 456 T/B 7,900 134 GLOB Global Teleshop Tbk. 110 129 110 119 9 3,500 397,000 13 10.348 118 J 200 111 B 200 135 GLVA Galva Technologies Tbk. 388 388 362 388 0 86,500 32,462,800 61 171.681 388 T/J 75,600 0 B 0 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 210 200 200 -4 165,400 33,191,800 28 118.343 200 T/J 7,300 199 B 25,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 80 90 81 90 10 11,100 980,600 4 7.241 93 J 1,000 90 T/B 1,100 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 14,478,100 0 B 0 142 HELI Jaya Trishindo Tbk. 216 216 210 210 -6 2,100 452,200 4 190.909 210 T/J 36,100 208 B 500 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 1,025 1,050 1,010 1,015 -10 1,389,500 1,416,314,000 24 267.105 1,030 J 1,500 995 B 5,000 145 HRME Menteng Heritage Realty Tbk. 67 69 63 63 -4 14,758,000 937,643,700 638 60.000 63 T/J 6,511,100 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 63,300 3,165,000 4 38.462 50 T/J 65,591,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 276 270 276 -4 19,400 5,336,400 7 19.512 296 J 100 276 T/B 100 148 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 408,800 22,323,500 21 105.574 55 T/J 200 53 B 115,700 149 IFSH Ifishdeco Tbk. 380 400 364 400 20 24,900 9,589,000 24 90.909 400 T/J 11,300 392 B 400 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 179 182 167 170 -9 17,856,600 3,103,942,000 1,699 141.667 171 J 465,600 169 B 831,100 152 IKBI Sumi Indo Kabel Tbk. 224 232 224 224 0 57,700 13,266,200 15 20.314 230 J 6,200 224 T/B 1,000 153 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,375 1,390 5 813,700 1,128,585,500 95 365.789 1,395 J 31,400 1,390 T/B 3,100 154 INAI Indal Aluminium Industry Tbk. 338 342 338 338 0 61,200 20,688,800 15 123.402 340 J 1,700 338 T/B 110,200 155 INCF Indo Komoditi Korpora Tbk. 70 74 69 70 0 334,000 23,474,600 61 56.911 71 J 188,800 70 T/B 362,600 156 INDO Royalindo Investa Wijaya Tbk. 114 116 114 114 0 82,600 9,429,500 36 103.636 114 T/J 900 113 B 11,500 157 INDX Tanah Laut Tbk 50 52 50 52 2 8,000 408,600 9 4.160 52 T/J 5,900 50 B 257,400 158 INOV Inocycle Technology Group Tbk. 162 174 162 170 8 323,300 54,411,900 48 68.000 170 T/J 300 168 B 7,000 159 INPP Indonesian Paradise Property Tbk. 650 760 650 760 110 800 564,500 7 723.810 760 T/J 900 700 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. 1,400 1,410 1,370 1,390 -10 87,200 121,493,500 80 503.623 1,390 T/J 1,000 1,385 B 700 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 985 J 300 925 B 200 162 INTA Intraco Penta Tbk. 197 200 198 200 3 18,600 3,717,300 12 140.983 200 T/J 86,200 199 B 55,200 163 INTD Inter Delta Tbk 118 128 112 112 -6 3,100 362,100 10 34.493 119 J 500 112 T/B 5,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 434 442 424 426 -8 7,426,100 3,197,463,000 961 25.976 428 J 3,000 426 T/B 20,500 165 IPCM Jasa Armada Indonesia Tbk. 294 298 282 298 4 216,600 63,431,800 99 78.421 300 J 100,800 296 B 18,300 166 IRRA Itama Ranoraya Tbk. 835 860 825 860 25 17,127,300 14,461,502,000 2,999 229.947 865 J 668,200 860 T/B 626,000 167 ITIC Indonesian Tobacco Tbk. 970 1,030 980 1,020 50 9,407,900 9,470,107,000 1,927 463.636 1,020 T/J 895,300 1,010 B 44,800 168 ITMA Sumber Energi Andalan Tbk. 525 525 500 525 0 3,036,400 1,519,123,000 23 151.079 520 J 300 510 B 5,300 169 JAST Jasnita Telekomindo Tbk. 120 123 113 114 -6 39,764,600 4,617,391,600 2,769 46.341 114 T/J 18,400 113 B 1,095,700 170 JAYA Armada Berjaya Trans Tbk. 107 111 107 111 4 1,288,900 140,733,700 292 38.542 111 T/J 698,700 108 B 71,500 171 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 1,000 6,000,000 1 454.735 6,475 J 600 6,000 T/B 9,000 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 430 430 430 2 4,000 1,720,000 3 243.916 440 J 2,000 430 T/B 53,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 140 136 136 -2 2,200 304,400 9 97.143 136 T/J 12,600 134 B 2,200 176 JSPT Jakarta Setiabudi Internasional Tbk. 885 960 955 960 75 200 191,500 2 206.754 925 J 100 825 B 6,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 920 925 915 915 -5 1,129,200 1,038,846,000 84 2,033.333 920 J 40,500 915 T/B 137,000 178 KARW ICTSI Jasa Prima Tbk. 72 84 72 76 4 6,002,600 464,227,000 539 12.865 76 T/J 186,900 74 B 378,300 179 KAYU Darmi Bersaudara Tbk. 75 78 70 71 -4 14,659,000 1,077,548,500 1,017 47.333 72 J 23,200 71 T/B 98,200 180 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,676,567,600 84,388,009,400 24,037 50.000 50 T/J 10,254,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 218 228 216 224 6 566,900 125,679,000 119 7.467 224 T/J 132,100 222 B 93,800 182 KBLV First Media Tbk. 440 440 420 438 -2 7,700 3,355,600 11 116.508 440 J 31,000 438 T/B 9,100 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 860 860 845 845 -15 37,500 31,844,000 8 211.250 860 J 3,600 845 T/B 35,000 185 KEJU Mulia Boga Raya Tbk. 1,280 1,315 1,270 1,280 0 1,722,300 2,229,994,500 330 170.667 1,285 J 15,900 1,280 T/B 86,900 186 KIAS Keramika Indonesia Assosiasi Tbk. 53 54 50 50 -3 1,351,600 67,991,100 63 1.818 51 J 5,000 50 T/B 256,100 187 KIOS Kioson Komersial Indonesia Tbk. 160 160 154 155 -5 2,300 356,700 12 51.667 155 T/J 60,900 154 B 15,700 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,310 J 100 1,305 B 100 189 KMDS Kurniamitra Duta Sentosa Tbk. 400 428 390 428 28 82,000 32,676,000 60 142.667 420 J 115,200 418 B 400 190 KMTR Kirana Megatara Tbk. 350 356 340 348 -2 39,700 13,736,200 25 75.983 348 T/J 4,900 346 B 8,900 191 KOIN Kokoh Inti Arebama Tbk 99 105 99 100 1 5,190,000 519,136,400 85 67.647 103 J 700 100 T/B 2,500 192 KONI Perdana Bangun Pusaka Tbk 374 444 354 444 70 800 337,200 4 93.474 444 T/J 100 354 B 36,100 193 KOPI Mitra Energi Persada Tbk. 446 426 420 426 -20 3,600 1,528,800 7 107.848 424 J 100 420 B 1,900 194 KPAS Cottonindo Ariesta Tbk. 66 69 66 66 0 2,832,000 189,030,900 243 39.286 67 J 167,200 66 T/B 821,700 195 KPIG MNC Land Tbk. 105 106 104 105 0 560,200 58,814,000 56 225.938 106 J 759,000 104 B 896,900 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 210 210 200 210 0 45,300 9,421,800 20 53.846 210 T/J 5,500 200 B 5,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 354 0 0 354 0 0 0 0 170.192 352 J 100 336 B 100 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 43,100 2,155,000 9 15.714 50 T/J 3,559,300 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 83 82 82 0 1,800 149,000 4 11.965 83 J 1,200 82 T/B 200,600 203 LMSH Lionmesh Prima Tbk. 326 310 308 310 -16 1,100 340,800 2 43.056 366 J 2,500 310 T/B 2,300 204 LPIN Multi Prima Sejahtera Tbk 228 246 218 242 14 61,000 13,544,000 25 110.386 238 J 4,000 222 B 1,000 205 LPLI Star Pacific Tbk 83 88 87 87 4 35,000 3,045,100 3 2.684 88 J 700 84 B 100 206 LPPS Lenox Pasifik Investama Tbk. 81 85 80 85 4 29,400 2,428,200 8 5.774 83 J 50,000 81 B 200 207 LRNA Eka Sari Lorena Transport Tbk. 157 184 150 158 1 28,200 4,490,900 27 17.556 166 J 300 158 T/B 15,100 208 LUCK Sentral Mitra Informatika Tbk. 171 184 171 184 13 19,156,200 3,425,102,600 2,073 64.336 185 J 205,000 184 T/B 2,218,900 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 81,221,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,800 2,600 2,750 140 1,734,500 4,711,891,000 523 130.952 2,780 J 276,600 2,750 T/B 200 212 MAPB MAP Boga Adiperkasa Tbk. 1,360 1,370 1,365 1,370 10 17,900 24,519,500 10 81.548 1,370 T/J 100 1,365 B 5,100 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,471,600 674,829,800 377 66.667 50 T/J 10,067,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,640 2,690 2,640 2,680 40 228,200 608,286,000 283 206.154 2,680 T/J 140,200 2,670 B 9,400 215 MCAS M Cash Integrasi Tbk. 2,590 2,700 2,580 2,700 110 2,275,500 5,969,713,000 217 194.946 2,700 T/J 237,400 2,650 B 2,800 216 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 217 MDKI Emdeki Utama Tbk. 169 228 170 179 10 9,025,200 1,646,776,900 904 41.889 180 J 10,000 179 T/B 26,200 218 MERK Merck Tbk. 3,240 3,280 3,240 3,240 0 59,500 193,541,000 63 8,542.727 3,250 J 15,000 3,240 T/B 24,600 219 MFIN Mandala Multifinance Tbk. 1,105 1,050 1,050 1,050 -55 27,700 29,085,000 7 1,076.923 1,050 T/J 108,000 1,040 B 2,000 220 MFMI Multifiling Mitra Indonesia Tbk. 580 605 590 600 20 18,000 10,753,000 25 300.000 600 T/J 3,900 595 B 500 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 290 294 290 292 2 49,100 14,330,800 21 59.592 292 T/J 93,600 290 B 21,300 223 MIDI Midi Utama Indonesia Tbk. 1,600 1,650 1,650 1,650 50 1,200,000 1,980,000,000 2 600.000 1,990 J 100 1,650 T/B 2,800,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 54,900 2,745,000 7 238.095 50 T/J 2,267,200 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 600 30,000 6 22.062 50 T/J 5,517,800 0 B 0 226 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 600 30,000 2 125.000 50 T/J 19,751,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 25,000 25,100 25,100 25,100 100 100 2,510,000 1 1,195.238 25,100 T/J 100 24,500 B 100 229 MLIA Mulia Industrindo Tbk 505 515 505 510 5 6,629,400 3,375,525,000 241 85.177 510 T/J 10,600 505 B 21,300 230 MMLP Mega Manunggal Property Tbk. 290 292 282 286 -4 4,379,400 1,260,125,600 441 48.889 288 J 17,200 286 T/B 504,500 231 MOLI Madusari Murni Indah Tbk. 900 950 890 950 50 23,000 21,380,000 10 163.793 950 T/J 4,400 865 B 2,000 232 MPOW Megapower Makmur Tbk. 65 73 65 70 5 153,900 10,911,100 80 35.000 70 T/J 125,400 67 B 2,400 233 MPRO Maha Properti Indonesia Tbk. 1,430 1,760 1,440 1,635 205 4,800 7,763,500 21 1,486.364 1,700 J 2,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,750 J 3,000 0 B 0 235 MSIN MNC Studios International Tbk. 302 304 298 304 2 1,294,600 390,997,400 308 60.800 306 J 274,800 304 T/B 5,800 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 253,193,300 0 B 0 237 MTPS Meta Epsi Tbk. 294 300 274 292 -2 6,900 1,983,600 13 91.250 292 T/J 700 276 B 100 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 212 200 198 198 -14 2,600 515,000 7 50.737 198 T/J 72,700 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 60 60 -2 107,100 6,428,200 17 60.000 62 J 22,500 60 T/B 18,000 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 680 715 660 660 -20 238,569,900 165,058,848,500 5,155 640.777 660 T/J 3,100 655 B 534,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 142 145 142 145 3 33,500 4,808,700 17 86.310 146 J 6,600 145 T/B 25,900 246 NFCX NFC Indonesia Tbk. 1,605 1,605 1,500 1,550 -55 622,800 961,278,000 32 83.784 1,645 J 1,100 1,550 T/B 101,900 247 NICK Charnic Capital Tbk. 310 306 300 306 -4 500 151,200 2 153.000 300 J 53,500 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 149 165 149 165 16 30,700 4,745,500 4 157.143 165 T/J 490,900 164 B 200 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 428 0 0 428 0 0 0 0 225.263 420 J 2,200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 111 114 110 111 0 4,622,500 515,611,800 315 277.715 112 J 563,300 111 T/B 1,249,500 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 158 161 158 160 2 700,700 111,770,500 90 118.519 160 T/J 3,400 159 B 210,200 256 PALM Provident Agro Tbk. 304 312 300 310 6 937,800 289,540,800 299 84.730 312 J 468,600 310 T/B 16,400 257 PANI Pratama Abadi Nusa Industri Tbk. 111 113 110 112 1 16,100 1,811,100 5 103.704 112 T/J 10,200 111 B 10,000 258 PCAR Prima Cakrawala Abadi Tbk. 450 450 422 442 -8 58,800 26,189,600 16 294.667 444 J 145,600 442 T/B 900 259 PDES Destinasi Tirta Nusantara Tbk 366 390 344 356 -10 11,700 4,414,200 21 178.000 360 J 100 356 T/B 1,400 260 PEGE Panca Global Kapital Tbk. 116 116 114 116 0 6,300 720,600 8 250.616 116 T/J 1,800 115 B 500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 216 240 214 238 22 9,100 1,969,800 8 317.333 230 J 2,200 218 B 100 262 PICO Pelangi Indah Canindo Tbk 144 152 144 146 2 2,151,900 320,299,500 235 22.462 146 T/J 22,700 145 B 56,100 263 PKPK Perdana Karya Perkasa Tbk 52 53 50 51 -1 1,144,500 58,963,600 160 12.750 51 T/J 34,600 50 B 2,147,800 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 113 113 110 113 0 4,500 497,800 6 90.400 113 T/J 19,000 111 B 31,900 266 PNGO Pinago Utama Tbk. 590 640 550 595 5 4,700 2,821,500 15 238.000 590 J 1,100 585 B 800 267 PNSE Pudjiadi & Sons Tbk. 980 1,220 980 1,140 160 2,500 2,881,000 10 569.613 1,140 T/J 800 1,135 B 100 268 POLA Pool Advista Finance Tbk. 61 61 57 57 -4 375,500 21,924,600 61 42.222 57 T/J 10,200 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 985 1,035 970 970 -15 700 690,500 4 59.327 995 J 36,700 970 T/B 1,200 270 POLU Golden Flower Tbk. 755 795 775 795 40 39,100 30,838,000 32 276.042 800 J 2,200 795 T/B 1,300 271 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 600,800 30,040,200 44 0.429 50 T/J 446,600 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 432 430 420 430 -2 700 300,000 3 80.374 474 J 100 430 T/B 2,400 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 275 POWR Cikarang Listrindo Tbk. 720 755 720 725 5 16,886,600 12,369,842,500 1,941 48.333 730 J 52,600 725 T/B 1,888,900 276 PRIM Royal Prima Tbk. 258 272 254 262 4 63,600 16,514,000 49 52.400 258 J 20,000 250 B 3,100 277 PSAB J Resources Asia Pasifik Tbk. 214 220 212 218 4 46,914,300 10,164,934,400 2,338 707.264 218 T/J 917,900 216 B 3,683,700 278 PSDN Prasidha Aneka Niaga Tbk 114 124 115 118 4 945,400 112,743,700 28 11.800 118 T/J 13,600 115 B 101,500 279 PSGO Palma Serasih Tbk. 100 106 104 105 5 111,600 11,669,100 38 100.000 105 T/J 12,700 103 B 1,200 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 34,615,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,110 1,115 1,090 1,100 -10 940,400 1,038,329,500 456 169.231 1,105 J 4,700 1,095 B 7,500 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,690 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 130 131 127 129 -1 549,880,900 70,980,526,700 8,365 122.857 130 J 16,909,400 129 T/B 2,159,000 284 PURI Puri Global Sukses Tbk. 300 298 298 298 -2 200 59,600 2 175.294 328 J 2,500 298 T/B 9,900 285 PYFA Pyridam Farma Tbk 890 900 885 885 -5 485,400 430,738,500 258 867.307 890 J 75,400 885 T/B 125,300 286 REAL Repower Asia Indonesia Tbk. 52 53 50 50 -2 47,987,600 2,421,648,400 1,606 50.000 50 T/J 703,800 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 236 230 230 0 284,400 66,070,400 75 94.243 232 J 2,400 230 T/B 114,500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 448 450 442 444 -4 522,500 233,514,000 106 272.393 444 T/J 200 442 B 2,900 290 ROCK Rockfields Properti Indonesia Tbk. 935 920 900 900 -35 4,600 4,142,000 6 67.164 930 J 1,300 895 B 1,100 291 RODA Pikko Land Development Tbk. 54 54 54 54 0 180,800 9,763,200 14 86.221 55 J 146,300 53 B 260,100 292 RONY Aesler Grup Internasional Tbk. 224 222 210 210 -14 213,000 45,106,600 62 210.000 216 J 1,100 210 T/B 75,800 293 RUIS Radiant Utama Interinsco Tbk. 328 332 322 322 -6 49,700 16,222,200 22 128.800 322 T/J 50,800 320 B 10,200 294 SAFE Steady Safe Tbk 186 240 186 190 4 243,400 46,149,000 133 19.129 190 T/J 4,500 186 B 3,900 295 SAME Sarana Meditama Metropolitan Tbk. 216 220 202 202 -14 137,348,800 28,125,487,600 3,404 252.500 202 T/J 47,386,600 0 B 0 296 SAPX Satria Antaran Prima Tbk. 2,150 2,190 2,190 2,190 40 900 1,971,000 1 876.000 2,190 T/J 1,500 2,000 B 100 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 2,000 100,000 2 42.735 50 T/J 910,600 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 90 88 88 -1 3,334,700 293,924,400 180 83.810 89 J 326,500 88 T/B 503,000 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 204,200 10,210,000 11 27.536 50 T/J 4,659,700 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,125 1,130 1,125 1,125 0 657,000 739,940,000 111 598.404 1,125 T/J 10,500 1,120 B 12,400 302 SGER Sumber Global Energy Tbk. 540 590 530 590 50 5,045,700 2,860,890,000 1,156 546.296 595 J 553,300 590 T/B 196,100 303 SHID Hotel Sahid Jaya International Tbk. 2,460 2,500 2,460 2,500 40 4,700 11,622,000 6 116.177 2,500 T/J 18,500 2,460 B 3,800 304 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 915,500 539,379,000 232 421.429 590 T/J 24,700 585 B 96,700 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 392 412 366 398 6 5,300 1,989,000 28 368.519 398 T/J 1,000 378 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,140 1,250 1,200 1,250 110 318,200 394,770,000 23 1.389 1,250 T/J 114,400 1,245 B 5,000 308 SKBM Sekar Bumi Tbk. 342 350 342 342 0 7,200 2,476,800 11 297.391 360 J 500 342 T/B 3,000 309 SKLT Sekar Laut Tbk. 1,490 1,850 1,850 1,850 360 100 185,000 1 154.884 1,850 T/J 100 1,495 B 100 310 SKRN Superkrane Mitra Utama Tbk. 580 630 600 630 50 128,900 79,927,000 20 90.000 640 J 300 630 T/B 1,400 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,940 4,910 4,930 20 67,500 332,670,000 39 4,286.957 4,910 J 2,700 4,840 B 1,000 313 SMAR Smart Tbk. 3,100 3,150 3,100 3,130 30 7,500 23,496,000 28 1,034.164 3,130 T/J 1,900 3,120 B 1,000 314 SMDM Suryamas Dutamakmur Tbk. 103 104 96 103 0 10,800 1,072,600 14 13.050 103 T/J 7,600 99 B 4,000 315 SMMT Golden Eagle Energy Tbk. 86 89 85 85 -1 1,810,100 155,867,600 544 198.858 86 J 109,800 85 T/B 8,800 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 382 402 370 386 4 66,300 25,044,600 85 139.855 382 J 500 374 B 1,200 318 SOTS Satria Mega Kencana Tbk. 216 216 216 216 0 100 21,600 1 130.909 216 T/J 25,600 0 B 0 319 SPTO Surya Pertiwi Tbk. 458 500 460 490 32 3,995,100 1,931,789,600 822 42.241 490 T/J 28,400 482 B 6,600 320 SQMI Wilton Makmur Indonesia Tbk. 240 260 234 260 20 26,868,600 6,796,050,200 762 147.746 262 J 1,050,900 260 T/B 354,700 321 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,400 3,360 3,400 40 1,268,800 4,285,863,000 294 61.818 3,400 T/J 315,000 3,380 B 45,100 322 SSTM Sunson Textile Manufacture Tbk 590 595 580 585 -5 29,500 17,165,000 14 137.647 580 J 11,500 570 B 5,000 323 STTP Siantar Top Tbk. 8,150 8,175 7,900 7,900 -250 500 4,027,500 5 4,668.203 7,900 T/J 1,800 7,875 B 100 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,200 J 100 0 B 0 326 SURE Super Energy Tbk. 2,810 3,070 2,840 2,930 120 903,800 2,682,938,000 384 1,890.323 2,930 T/J 2,000 2,920 B 8,100 327 SWAT Sriwahana Adityakarta Tbk. 103 108 101 104 1 568,100 59,471,400 47 65.000 104 T/J 24,400 103 B 64,300 328 TALF Tunas Alfin Tbk. 284 282 268 282 -2 300 83,200 3 71.392 278 J 4,000 266 B 200 329 TAMA Lancartama Sejati Tbk. 178 187 172 173 -5 18,695,700 3,377,894,800 2,652 98.857 173 T/J 77,200 172 B 366,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,354,800 67,740,000 60 456.830 50 T/J 14,894,500 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 760 765 760 760 0 2,900 2,209,000 4 107.801 760 T/J 300 755 B 100 332 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,400 7,425 0 6,669,300 49,489,255,000 4,737 5,380.435 7,450 J 5,900 7,425 T/B 6,700 333 TEBE Dana Brata Luhur Tbk. 695 660 650 650 -45 23,300 15,188,500 22 59.361 650 T/J 10,700 0 B 0 334 TECH Indosterling Technomedia Tbk. 130 131 122 127 -3 517,100 65,903,400 115 79.375 127 T/J 19,700 126 B 166,600 335 TFAS Telefast Indonesia Tbk. 165 173 163 165 0 15,800 2,636,800 8 91.667 165 T/J 3,000 164 B 1,500 336 TFCO Tifico Fiber Indonesia Tbk. 490 500 488 488 -2 200 98,800 2 110.587 488 T/J 3,900 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,900 7,750 7,625 7,750 -150 4,600 35,460,000 15 6,368.642 8,000 J 100 7,750 T/B 100 338 TIFA KDB Tifa Finance Tbk. 412 432 410 414 2 22,900 9,437,000 9 207.000 430 J 100 414 T/B 4,800 339 TIRA Tira Austenite Tbk 226 232 230 230 4 200 46,200 2 103.226 230 T/J 2,400 228 B 100 340 TMPO Tempo Intimedia Tbk. 168 175 157 157 -11 1,792,300 281,394,100 4,081 54.540 157 T/J 396,500 0 B 0 341 TNCA Trimuda Nuansa Citra Tbk. 314 324 310 318 4 4,789,200 1,532,014,400 249 212.000 318 T/J 17,300 316 B 118,000 342 TOTO Surya Toto Indonesia Tbk. 214 232 214 222 8 4,543,600 1,006,090,600 461 720.148 224 J 141,100 222 T/B 411,600 343 TOYS Sunindo Adipersada Tbk. 720 755 720 745 25 5,827,400 4,309,867,000 1,266 212.857 750 J 112,700 745 T/B 13,400 344 TPIA Chandra Asri Petrochemical Tbk. 9,275 9,375 9,100 9,250 -25 4,190,800 38,576,552,500 1,659 2,139.149 9,250 T/J 144,000 9,200 B 52,700 345 TPMA Trans Power Marine Tbk. 310 320 316 320 10 200 63,600 2 139.130 320 T/J 2,500 318 B 100 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 250 254 240 244 -6 56,128,200 13,753,907,600 3,224 122.000 244 T/J 210,800 242 B 1,542,900 348 TRIS Trisula International Tbk. 190 200 186 200 10 46,700 8,808,400 21 66.667 210 J 5,000 200 T/B 38,800 349 TRJA Transkon Jaya Tbk. 162 163 160 161 -1 109,100 17,593,300 49 64.400 161 T/J 9,500 160 B 136,600 350 TRUK Guna Timur Raya Tbk. 152 155 152 153 1 845,400 129,695,900 125 66.522 154 J 20,000 153 T/B 85,800 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 7,000 340 B 1,000 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,670 1,620 1,650 35 29,400 48,375,000 39 42.857 1,655 J 100 1,645 B 3,500 353 UANG Pakuan Tbk. 234 234 218 218 -16 103,600 22,753,800 70 174.400 228 J 11,000 0 B 0 354 UNIT Nusantara Inti Corpora Tbk 144 153 144 153 9 27,300 4,083,000 55 3.798 153 T/J 2,000 144 B 1,100 355 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,320 1,320 -15 443,800 585,817,500 3 110.000 1,315 J 1,071,500 0 B 0 356 VINS Victoria Insurance Tbk. 93 95 91 93 0 66,400 6,078,100 29 88.571 93 T/J 94,700 92 B 1,000 357 VRNA Verena Multi Finance Tbk. 94 95 95 95 1 1,700 161,500 3 95.848 101 J 800 95 T/B 3,100 358 WAPO Wahana Pronatural Tbk. 68 68 64 64 -4 42,900 2,752,800 10 36.571 67 J 4,000 64 T/B 34,600 359 WICO Wicaksana Overseas International Tbk. 466 498 478 498 32 15,600 7,766,000 6 25.743 494 J 100 442 B 9,900 360 WOWS Ginting Jaya Energi Tbk. 66 68 66 66 0 16,862,000 1,116,955,100 691 14.667 66 T/J 220,100 65 B 3,073,500 361 YELO Yelooo Integra Datanet Tbk. 51 51 50 50 -1 3,721,400 186,159,700 221 13.298 50 T/J 47,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 390 400 370 396 6 17,600 6,945,600 14 72.661 398 J 600 396 T/B 7,700 363 YULE Yulie Sekuritas Indonesia Tbk. 380 378 378 378 -2 100 37,800 1 179.330 370 J 3,100 0 B 0 364 ZBRA Zebra Nusantara Tbk 51 52 51 51 0 29,800 1,521,000 26 29.540 51 T/J 98,500 50 B 209,400 365 ZINC Kapuas Prima Coal Tbk. 148 158 144 157 9 1,042,441,800 158,571,719,100 11,188 559.695 157 T/J 1,446,300 156 B 6,823,800 366 ZONE Mega Perintis Tbk. 398 400 398 400 2 145,300 57,991,400 24 134.228 400 T/J 2,500 398 B 500 Total 8,534,733,300 1,737,102,535,500 208,130 2,964,447,600 78,692,100 Jakarta, 27 November 2020 Trading Division